Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.460 | 6.520 | 6.440 | 6.460 | 74,145 | +0.05(+0.78%) |
Mar 27, 2024 | 6.080 | 6.440 | 6.080 | 6.410 | 102,125 | +0.32(+5.25%) |
Mar 26, 2024 | 5.880 | 6.180 | 5.880 | 6.090 | 105,339 | +0.16(+2.70%) |
Mar 25, 2024 | 6.020 | 6.285 | 5.890 | 5.930 | 88,089 | -0.11(-1.82%) |
Mar 22, 2024 | 5.980 | 6.130 | 5.880 | 6.040 | 75,559 | +0.05(+0.83%) |
Mar 21, 2024 | 6.030 | 6.110 | 5.877 | 5.990 | 110,943 | -0.03(-0.50%) |
Mar 20, 2024 | 5.880 | 6.060 | 5.680 | 6.020 | 188,249 | +0.12(+2.03%) |
Mar 19, 2024 | 5.740 | 6.140 | 5.710 | 5.900 | 274,388 | +0.19(+3.33%) |
Mar 18, 2024 | 5.450 | 5.955 | 5.300 | 5.710 | 353,270 | +0.43(+8.14%) |
Mar 15, 2024 | 5.130 | 5.700 | 4.890 | 5.280 | 961,436 | +0.28(+5.60%) |
Mar 14, 2024 | 6.200 | 6.300 | 4.960 | 5.000 | 1,529,254 | -2.10(-29.58%) |
Mar 13, 2024 | 7.330 | 7.530 | 7.080 | 7.100 | 171,766 | -0.21(-2.87%) |
Mar 12, 2024 | 7.460 | 7.460 | 7.130 | 7.310 | 185,952 | -0.23(-3.05%) |
Mar 11, 2024 | 7.470 | 7.690 | 7.300 | 7.540 | 73,328 | -0.04(-0.53%) |
Mar 08, 2024 | 7.730 | 7.990 | 7.049 | 7.580 | 133,890 | +0.00(+0.00%) |
Mar 07, 2024 | 7.400 | 7.730 | 7.400 | 7.580 | 94,099 | +0.27(+3.69%) |
Mar 06, 2024 | 7.320 | 7.490 | 7.050 | 7.310 | 94,518 | -0.01(-0.14%) |
Mar 05, 2024 | 7.510 | 7.725 | 7.280 | 7.320 | 120,584 | -0.32(-4.19%) |
Mar 04, 2024 | 7.870 | 7.990 | 7.350 | 7.640 | 127,123 | -0.23(-2.92%) |
Mar 01, 2024 | 7.660 | 8.170 | 7.500 | 7.870 | 203,634 | +0.28(+3.69%) |
Feb 29, 2024 | 7.600 | 7.810 | 7.300 | 7.590 | 78,496 | +0.07(+0.93%) |
Feb 28, 2024 | 7.830 | 7.910 | 7.520 | 7.520 | 82,495 | -0.39(-4.93%) |
Feb 27, 2024 | 7.730 | 8.030 | 7.580 | 7.910 | 111,092 | +0.36(+4.77%) |
Feb 26, 2024 | 7.510 | 7.660 | 7.270 | 7.550 | 97,943 | +0.09(+1.21%) |
Feb 23, 2024 | 7.280 | 7.530 | 7.140 | 7.460 | 97,146 | +0.34(+4.78%) |
Feb 22, 2024 | 7.000 | 7.241 | 7.000 | 7.120 | 52,863 | +0.10(+1.42%) |
Feb 21, 2024 | 7.570 | 7.570 | 7.000 | 7.020 | 68,729 | -0.54(-7.14%) |
Feb 20, 2024 | 7.410 | 7.710 | 7.080 | 7.560 | 170,675 | +0.28(+3.85%) |
Feb 16, 2024 | 7.290 | 7.700 | 7.165 | 7.280 | 162,449 | -0.06(-0.82%) |
Feb 15, 2024 | 7.020 | 7.370 | 7.000 | 7.340 | 153,237 | +0.33(+4.71%) |
Feb 14, 2024 | 6.720 | 7.020 | 6.650 | 7.010 | 95,500 | +0.32(+4.78%) |
Feb 13, 2024 | 6.530 | 6.740 | 6.300 | 6.690 | 172,025 | -0.04(-0.59%) |
Feb 12, 2024 | 6.480 | 7.120 | 6.480 | 6.730 | 211,876 | +0.25(+3.86%) |
Feb 09, 2024 | 6.460 | 6.590 | 6.415 | 6.480 | 113,697 | +0.04(+0.62%) |
Feb 08, 2024 | 6.530 | 6.555 | 6.156 | 6.440 | 139,607 | +0.04(+0.63%) |
Feb 07, 2024 | 6.870 | 6.870 | 6.380 | 6.400 | 123,807 | -0.51(-7.38%) |
Feb 06, 2024 | 6.430 | 6.960 | 6.372 | 6.910 | 209,666 | +0.44(+6.80%) |
Feb 05, 2024 | 6.750 | 6.750 | 6.370 | 6.470 | 133,403 | -0.36(-5.27%) |
Feb 02, 2024 | 6.680 | 6.920 | 6.560 | 6.830 | 75,478 | +0.05(+0.74%) |
Feb 01, 2024 | 6.760 | 6.860 | 6.430 | 6.780 | 112,649 | +0.11(+1.65%) |
Jan 31, 2024 | 6.830 | 7.140 | 6.640 | 6.670 | 149,218 | -0.21(-3.05%) |
Jan 30, 2024 | 7.300 | 7.300 | 6.855 | 6.880 | 85,615 | -0.42(-5.75%) |
Jan 29, 2024 | 7.430 | 7.430 | 7.173 | 7.300 | 113,829 | -0.07(-0.95%) |
Jan 26, 2024 | 7.400 | 7.500 | 7.200 | 7.370 | 111,401 | +0.01(+0.14%) |
Jan 25, 2024 | 7.320 | 7.500 | 7.160 | 7.360 | 74,558 | +0.07(+0.96%) |
Jan 24, 2024 | 7.630 | 7.680 | 7.200 | 7.290 | 71,627 | -0.14(-1.88%) |
Jan 23, 2024 | 7.570 | 7.705 | 7.380 | 7.430 | 98,205 | +0.02(+0.27%) |
Jan 22, 2024 | 6.890 | 7.410 | 6.890 | 7.410 | 150,585 | +0.52(+7.55%) |
Jan 19, 2024 | 6.900 | 6.940 | 6.495 | 6.890 | 122,121 | +0.19(+2.84%) |
Jan 18, 2024 | 6.650 | 6.735 | 6.380 | 6.700 | 138,510 | +0.17(+2.60%) |
Jan 17, 2024 | 6.420 | 6.650 | 6.233 | 6.530 | 150,819 | -0.04(-0.61%) |
Jan 16, 2024 | 6.660 | 6.680 | 6.130 | 6.570 | 141,752 | -0.11(-1.65%) |
Jan 12, 2024 | 6.940 | 7.050 | 6.330 | 6.680 | 275,975 | -0.28(-4.02%) |
Jan 11, 2024 | 7.480 | 7.530 | 6.930 | 6.960 | 111,132 | -0.39(-5.31%) |
Jan 10, 2024 | 7.670 | 7.700 | 7.140 | 7.350 | 141,608 | -0.38(-4.92%) |
Jan 09, 2024 | 7.710 | 7.835 | 7.540 | 7.730 | 96,720 | -0.12(-1.53%) |
Jan 08, 2024 | 7.990 | 8.305 | 7.800 | 7.850 | 188,469 | -0.28(-3.44%) |
Jan 05, 2024 | 7.800 | 8.190 | 7.680 | 8.130 | 119,401 | +0.18(+2.26%) |
Jan 04, 2024 | 7.550 | 8.130 | 7.445 | 7.950 | 215,791 | +0.47(+6.28%) |
Jan 03, 2024 | 7.610 | 7.610 | 7.280 | 7.480 | 131,017 | -0.25(-3.23%) |